CTCP Truyền thông VMG (abc)

14
1.80
(14.75%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		1.30 11.71% 1,830,500 0 0
11
13
12.40
2 tháng
(2024-11-15) 		0.70 5.98% 2,559,198 0 0
10.70
13
12.40
3 tháng
(2024-10-16) 		2 19.23% 3,802,750 100 0.0
9.80
13
12.40
6 tháng
(2024-07-18) 		-0.15 -1.23% 6,054,627 -4,200 -0.0
9.80
13.13
12.40
12 tháng
(2024-01-22) 		-0.54 -4.15% 14,068,054 12,336 0.2
9.80
20.70
12.40
24 tháng
(2023-01-27) 		6.12 97.33% 31,100,116 -7,960 -0.2
6.28
20.70
12.40
36 tháng
(2022-02-07) 		2.62 26.85% 34,631,963 -9,785,758 -89.2
3.93
20.70
12.40
60 tháng
(2020-02-10) 		4.98 67.06% 52,304,281 -9,885,722 -89.4
3.93
20.70
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
14
 622,300 14 14 13.10 0 0 0
14/01/2025
12.40
 149,400 11 12.40 11 0 0 0
13/01/2025
11
 42,700 10.80 11 10.70 0 0 0
10/01/2025
11
 58,900 11.30 11.30 10.80 0 0 0
09/01/2025
11.30
 26,300 11.50 11.50 11 0 0 0
08/01/2025
11.40
 75,000 11.40 11.40 11.10 0 0 0
07/01/2025
11.20
 59,900 11.70 11.90 11 0 0 0
06/01/2025
11.60
 88,200 12.10 12.10 11.60 0 0 0
03/01/2025
12.10
 73,000 11.80 12.20 11.80 0 0 0
02/01/2025
11.80
 29,300 11.80 11.90 11.70 0 0 0
31/12/2024
11.90
 14,600 12 12.10 11.70 0 0 0
30/12/2024
11.80
 73,600 12 12 11.70 0 0 0
27/12/2024
12
 80,400 12.50 12.50 12 0 0 0
26/12/2024
12.40
 54,900 12.90 12.90 12.30 0 0 0
25/12/2024
12.60
 115,100 12.50 13.30 12.40 0 0 0
24/12/2024
12.30
 69,400 12.70 12.70 12.20 0 0 0
23/12/2024
12.70
 139,000 13 13.10 12.60 0 0 0
20/12/2024
13
 275,400 12.20 13.50 12.20 0 0 0
19/12/2024
12.20
 143,100 12.20 12.70 11.80 0 0 0
18/12/2024
12.10
 175,700 11.30 12.50 11.30 0 0 0
17/12/2024
11.30
 53,200 11 11.40 11 0 0 0
16/12/2024
11.10
 33,400 11.10 11.40 10.80 0 0 0
13/12/2024
11.30
 9,700 11.40 11.40 11 0 0 0
12/12/2024
11.20
 46,000 11.50 11.70 11.20 0 0 0
11/12/2024
11.30
 72,000 11.10 11.70 11.10 0 0 0
10/12/2024
10.90
 21,000 11.10 11.10 10.80 0 0 0
09/12/2024
11
 26,200 11.20 11.20 11 0 0 0
06/12/2024
11
 26,900 11.20 11.30 10.90 0 0 0
05/12/2024
11
 61,800 11.30 11.30 10.90 0 0 0
04/12/2024
11.30
 23,700 11.60 11.60 11.20 0 0 0
03/12/2024
11.50
 69,400 11.40 11.80 11.30 0 0 0
02/12/2024
11.40
 16,700 11.50 11.60 11.20 0 0 0
29/11/2024
11.50
 42,900 11.10 11.70 11.10 0 0 0
28/11/2024
11.20
 37,800 11.40 11.50 10.90 0 0 0
27/11/2024
11.30
 39,200 10.70 11.30 10.70 0 0 0
26/11/2024
10.70
 9,100 10.70 10.80 10.70 0 0 0
25/11/2024
10.70
 15,900 10.50 11.20 10.30 0 0 0
22/11/2024
10.70
 7,700 10.50 11 10.50 0 0 0
21/11/2024
10.90
 17,800 10.80 10.90 10 0 0 0
20/11/2024
11.10
 29,900 10.70 11.20 10.30 0 0 0
19/11/2024
10.70
 51,200 11.20 11.30 10.50 0 0 0
18/11/2024
11.30
 58,000 11.50 11.50 11 0 0 0
15/11/2024
11.70
 45,798 12.10 12.10 11.10 0 0 0
14/11/2024
12.10
 131,127 12.30 12.60 12 0 0 0
13/11/2024
12.30
 113,400 12.50 12.70 12.20 0 0 0
12/11/2024
12.60
 146,771 13.10 13.10 11.80 0 0 0
11/11/2024
13
 213,519 12.40 13.40 12.40 0 0 0
08/11/2024
12.30
 292,948 10.70 12.30 10.70 0 0 0
07/11/2024
10.70
 90,609 10.30 10.80 10.30 0 0 0
06/11/2024
10.40
 9,369 10.10 10.60 10.10 0 0 0
05/11/2024
10.20
 2,359 10.20 10.20 10.20 0 0 0
04/11/2024
10.30
 2,770 10.20 10.30 10.20 0 0 0
01/11/2024
10.30
 4,505 10.30 10.50 10.20 0 0 0
31/10/2024
10.30
 15,353 10.60 10.70 10.20 0 0 0
30/10/2024
10.40
 14,423 10.50 11 10.40 0 0 0
29/10/2024
10.40
 14,053 10.40 10.50 10.40 0 0 0
28/10/2024
10.30
 6,816 10.50 10.50 10.20 0 0 0
25/10/2024
10.50
 10,938 10.40 10.50 10.20 0 0 0
24/10/2024
10.20
 31,926 10.10 11 10 0 0 0
23/10/2024
9.80
 16,815 10 10.20 9.80 0 0 0
22/10/2024
10
 8,152 10 10.20 9.90 0 0 0
21/10/2024
10
 35,718 10.30 10.30 9.90 0 0 0
18/10/2024
10
 20,832 9.80 10.30 9.80 0 0 0
17/10/2024
10.20
 42,128 10.40 10.40 9.50 100 0 0.0
16/10/2024
10.40
 19,021 10.30 10.40 10.10 0 0 0
15/10/2024
10.30
 9,261 10.30 10.30 10.10 0 0 0
14/10/2024
10.40
 10,820 10.30 10.50 10.20 0 0 0
11/10/2024
10.10
 36,034 10.50 10.50 10.10 100 0 0.0
10/10/2024
10.30
 8,344 10.50 10.60 10.30 0 1,400 -0.0
09/10/2024
10.50
 27,611 10.60 10.60 10.20 100 0 0.0
08/10/2024
10.60
 8,441 10.70 10.70 10.30 0 0 0
07/10/2024
10.50
 6,144 10.40 10.70 10.40 0 0 0
04/10/2024
10.60
 17,694 10.70 10.70 10.40 0 0 0
03/10/2024
10.60
 34,206 10.70 10.70 10.30 0 0 0
02/10/2024
10.60
 21,436 10.60 10.90 10.50 0 0 0
01/10/2024
10.70
 49,775 10.70 10.70 10.50 0 0 0
30/09/2024
10.70
 19,765 10.70 10.90 10.70 0 0 0
27/09/2024
10.70
 27,269 11.10 11.10 10.70 0 0 0
26/09/2024
10.90
 21,923 11.10 11.40 10.90 0 0 0
25/09/2024
11
 19,890 10.80 11.50 10.70 0 0 0
24/09/2024
10.80
 37,295 10.90 10.90 10.60 0 0 0
23/09/2024
11
 48,730 11.10 11.10 10.60 0 0 0
20/09/2024
11.10
 25,265 11.20 11.30 11 0 0 0
19/09/2024
11.10
 12,615 11 11.30 11 0 0 0
18/09/2024
11.20
 5,311 11.40 11.40 11 0 0 0
17/09/2024
11
 10,911 11.10 11.20 11 0 0 0
16/09/2024
11.40
 46,747 11.50 11.50 11 0 0 0
13/09/2024
11.50
 32,389 11.60 11.60 11.30 0 0 0
12/09/2024
11.50
 11,838 11.50 11.60 11.40 0 0 0
11/09/2024
11.50
 52,728 11.60 11.60 11.30 0 0 0
10/09/2024
11.50
 52,115 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 12,563 11.60 11.70 11.30 0 0 0
06/09/2024
11.60
 27,066 11.40 12.20 11.40 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2024
11.50
 61,752 11.60 11.60 11.20 0 0 0
04/09/2024
11.50
 19,644 11.31 11.50 11.31 0 0 0
30/08/2024
11.50
 20,869 11.50 11.60 11.40 0 0 0
29/08/2024
11.50
 30,922 11.40 11.50 11.40 0 0 0
28/08/2024
11.31
 31,538 11.40 11.40 11.21 0 0 0
27/08/2024
11.40
 13,361 11.50 11.50 11.31 0 3,500 -0.0
26/08/2024
11.40
 31,800 11.60 11.69 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |